Dark

AMZN20271217C325
AMZN Dec 17 2027 325.00 Call (AMZN271217C00325000)
option OPRA

EOD

Aug 20, 2026

27.78-5.926%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.7800	27.7800	27.7800	27.7800	-5.926%	1	1,340	0.000%
2026-08-19	28.4100	29.5300	28.4100	29.5300	+7.971%	108	1,340	-5.926%
2026-08-18	27.3500	27.3500	27.3500	27.3500	-0.834%	2	1,342	+1.572%
2026-08-17	27.7500	27.7500	27.5800	27.5800	-4.567%	3	1,340	+0.725%
2026-08-14	30.0000	30.0000	28.9000	28.9000	-5.246%	18	1,342	-3.875%
2026-08-13	30.5500	30.8700	30.5000	30.5000	-5.426%	14	1,335	-8.918%
2026-08-12	32.2000	32.6500	32.1500	32.2500	-6.386%	21	1,346	-13.860%
2026-08-11	34.1000	34.4500	34.1000	34.4500	-8.378%	3	1,339	-19.361%
2026-08-10	37.6500	38.5000	37.1500	37.6000	+3.553%	51	1,336	-26.117%
2026-08-07	37.7500	37.7500	36.3100	36.3100	+3.743%	2	1,329	-23.492%
2026-08-06	35.8500	36.2500	34.8000	35.0000	+1.156%	24	1,328	-20.629%
2026-08-05	39.6200	39.6200	34.6000	34.6000	-9.661%	36	1,322	-19.711%
2026-08-04	37.0300	38.3800	37.0300	38.3000	-7.711%	6	1,293	-27.467%
2026-08-03	41.0000	42.2200	41.0000	41.5000	+19.184%	21	1,291	-33.060%
2026-07-31	32.6000	34.8700	32.4600	34.8200	+67.404%	53	1,279	-20.218%
2026-07-30	20.8000	20.8000	20.8000	20.8000	+10.345%	1	1,239	+33.558%
2026-07-28	18.8500	18.8500	18.8500	18.8500	-4.315%	1	1,239	+47.374%
2026-07-27	20.1000	20.2000	19.6500	19.7000	-2.716%	11	1,239	+41.015%
2026-07-24	20.1500	20.5000	19.7800	20.2500	-5.152%	19	1,238	+37.185%
2026-07-23	22.2000	22.4000	21.3500	21.3500	-22.785%	6	1,251	+30.117%
2026-07-20	27.6500	27.6500	27.6500	27.6500	-8.444%	1	1,251	+0.470%
2026-07-15	31.1700	31.1700	30.2000	30.2000	+7.857%	5	1,252	-8.013%
2026-07-13	28.0000	28.0000	28.0000	28.0000	+3.704%	1	1,248	-0.786%
2026-07-10	27.0400	27.0400	27.0000	27.0000	-1.244%	2	1,249	+2.889%
2026-07-07	27.3400	27.3400	27.3400	27.3400	+5.154%	1	1,248	+1.609%
2026-07-06	26.0000	26.0000	26.0000	26.0000	-7.473%	1	1,247	+6.846%
2026-07-02	28.1000	28.1000	28.1000	28.1000	+13.078%	2	1,247	-1.139%
2026-06-30	24.8500	24.8500	24.8500	24.8500	-5.116%	1	1,247	+11.791%
2026-06-29	28.0000	28.0000	25.8000	26.1900	+19.045%	6	1,246	+6.071%
2026-06-26	22.0000	22.0000	22.0000	22.0000	+2.278%	1	1,245	+26.273%
2026-06-25	21.5100	21.5100	21.5100	21.5100	-9.432%	1	1,246	+29.149%
2026-06-23	23.7500	23.7500	23.7500	23.7500	-5.190%	5	1,245	+16.968%
2026-06-17	25.3000	25.3000	25.0500	25.0500	-6.530%	3	1,240	+10.898%
2026-06-15	27.0000	27.0000	26.8000	26.8000	+12.134%	4	1,239	+3.657%
2026-06-12	22.9000	23.9000	22.9000	23.9000	-6.458%	3	1,239	+16.234%
2026-06-11	24.6700	25.5500	24.6700	25.5500	+4.542%	3	1,237	+8.728%
2026-06-10	24.4400	24.4400	24.4400	24.4400	-11.127%	1	1,236	+13.666%
2026-06-08	28.0500	28.0500	27.5000	27.5000	-1.257%	5	1,235	+1.018%
2026-06-05	30.3000	30.3000	27.8500	27.8500	-9.135%	11	1,237	-0.251%
2026-06-04	30.1500	30.8000	29.9000	30.6500	+7.544%	4	1,237	-9.364%
2026-06-03	30.7400	30.7400	27.8000	28.5000	-10.798%	26	1,235	-2.526%
2026-06-02	31.5000	33.2800	31.5000	31.9500	-4.198%	3	1,223	-13.052%
2026-06-01	33.7000	33.7000	33.3500	33.3500	-12.237%	3	1,222	-16.702%
2026-05-29	37.6100	38.0000	37.6100	38.0000	-1.299%	8	1,219	-26.895%
2026-05-28	37.1700	38.5000	37.1700	38.5000	+3.300%	7	1,226	-27.844%
2026-05-27	36.2000	37.3500	36.2000	37.2700	+7.655%	14	1,219	-25.463%
2026-05-26	34.6200	34.6200	34.6200	34.6200	-0.517%	1	1,206	-19.757%
2026-05-21	34.8000	34.8000	34.8000	34.8000	+6.912%	1	1,205	-20.172%
2026-05-20	30.8500	32.5500	30.8500	32.5500	+7.497%	3	1,206	-14.654%
2026-05-19	30.4000	30.4000	29.1000	30.2800	-13.163%	3	1,203	-8.256%
2026-05-14	34.8500	34.8700	34.8500	34.8700	-1.581%	408	1,203	-20.333%
2026-05-13	35.4300	35.4300	35.4300	35.4300	-2.932%	1	1,610	-21.592%
2026-05-07	36.1600	36.5000	36.1600	36.5000	-6.434%	26	1,610	-23.890%
2026-05-06	38.2500	39.0100	37.9000	39.0100	-1.365%	24	1,623	-28.787%
2026-05-05	39.4000	40.2500	39.3700	39.5500	-0.252%	61	1,618	-29.760%
2026-05-04	39.5900	39.6500	39.5900	39.6500	+26.194%	15	1,617	-29.937%
2026-04-30	32.3400	32.3400	30.6500	31.4200	-8.610%	56	1,611	-11.585%
2026-04-29	33.8000	34.4500	33.8000	34.3800	-1.631%	106	1,576	-19.197%
2026-04-27	34.9500	34.9500	34.9500	34.9500	-1.215%	1	1,555	-20.515%
2026-04-24	33.4600	35.3800	33.4600	35.3800	+16.497%	105	1,555	-21.481%
2026-04-22	29.8300	30.3700	29.8300	30.3700	-2.660%	3	1,450	-8.528%
2026-04-21	31.2000	31.2000	31.2000	31.2000	+12.839%	1	1,450	-10.962%
2026-04-20	27.4200	27.6500	27.4200	27.6500	-5.146%	76	1,450	+0.470%
2026-04-17	30.6300	30.6300	29.1500	29.1500	+0.517%	2	1,451	-4.700%
2026-04-16	29.4500	29.4500	28.5500	29.0000	-0.206%	6	1,449	-4.207%
2026-04-14	27.0500	29.4700	27.0500	29.0600	+15.547%	13	1,450	-4.405%
2026-04-10	25.1500	25.1500	25.1500	25.1500	+23.892%	2	1,449	+10.457%
2026-04-09	19.1300	20.3000	19.1300	20.3000	+15.472%	4	1,447	+36.847%
2026-04-08	17.3000	17.5800	17.3000	17.5800	+11.619%	901	1,444	+58.020%
2026-04-01	15.7500	15.7500	15.7500	15.7500	+6.419%	1	663	+76.381%
2026-03-31	13.8100	14.8000	13.8100	14.8000	+18.495%	4	663	+87.703%
2026-03-27	12.4900	12.4900	12.4900	12.4900	-17.558%	1	663	+122.418%
2026-03-26	15.7600	15.7700	15.1500	15.1500	-0.980%	12	663	+83.366%
2026-03-25	15.5000	15.5000	15.3000	15.3000	+0.658%	11	672	+81.569%
2026-03-23	15.2000	15.2000	15.2000	15.2000	-3.797%	1	661	+82.763%
2026-03-13	15.8000	15.8000	15.8000	15.8000	-0.940%	1	661	+75.823%
2026-03-09	15.9500	15.9500	15.9500	15.9500	-10.444%	1	660	+74.169%
2026-03-06	17.8100	17.8100	17.8100	17.8100	-5.266%	2	660	+55.980%
2026-03-05	18.8000	18.8000	18.8000	18.8000	+18.687%	2	660	+47.766%
2026-03-03	15.8400	15.8400	15.8400	15.8400	-4.693%	1	658	+75.379%
2026-03-02	16.4600	16.6500	16.4000	16.6200	-1.540%	6	658	+67.148%
2026-02-27	16.8800	16.8800	16.8800	16.8800	+4.520%	1	660	+64.573%
2026-02-26	16.1500	16.1500	16.1500	16.1500	-6.539%	1	659	+72.012%
2026-02-25	17.3000	17.3000	17.2800	17.2800	+3.659%	3	656	+60.764%
2026-02-24	16.6700	16.6700	16.6700	16.6700	+14.886%	1	656	+66.647%
2026-02-17	14.5100	14.5100	14.5100	14.5100	+8.203%	1	655	+91.454%
2026-02-13	13.4000	13.4100	13.4000	13.4100	-3.177%	403	251	+107.159%
2026-02-12	13.8500	13.8500	13.8500	13.8500	-10.298%	15	251	+100.578%
2026-02-11	15.6000	15.6000	15.4400	15.4400	-9.708%	5	236	+79.922%
2026-02-10	17.1000	17.1000	17.1000	17.1000	+6.079%	50	232	+62.456%
2026-02-09	16.1200	16.1200	16.1200	16.1200	+5.359%	1	246	+72.333%
2026-02-06	13.3000	15.3000	13.3000	15.3000	-25.037%	7	247	+81.569%
2026-02-05	20.4100	20.4100	20.4100	20.4100	-18.523%	5	242	+36.110%
2026-02-04	25.0500	25.0500	25.0500	25.0500	+0.280%	1	237	+10.898%
2026-02-03	24.9800	24.9800	24.9800	24.9800	-10.305%	1	238	+11.209%
2026-02-02	27.8500	27.8500	27.8500	27.8500	+3.609%	1	237	-0.251%
2026-01-29	26.8800	26.8800	26.8800	26.8800	-0.074%	2	236	+3.348%
2026-01-28	27.4700	27.4700	26.9000	26.9000	+14.225%	130	236	+3.271%
2026-01-22	23.5500	23.5500	23.5500	23.5500	+6.803%	2	145	+17.962%
2026-01-20	23.0700	23.0700	22.0300	22.0500	-11.375%	7	145	+25.986%
2026-01-14	25.2000	25.2000	24.8800	24.8800	-8.361%	2	145	+11.656%
2026-01-13	27.1500	27.1500	27.1500	27.1500	-4.064%	2	143	+2.320%
2026-01-09	28.3000	28.3000	28.3000	28.3000	-0.352%	5	143	-1.837%
2026-01-08	28.4000	28.4000	28.4000	28.4000	+0.070%	5	148	-2.183%
2026-01-07	28.3800	28.3800	28.3800	28.3800	+5.306%	20	143	-2.114%
2026-01-06	24.8300	26.9500	24.8300	26.9500	+23.059%	117	123	+3.080%
2026-01-05	21.9000	21.9000	21.9000	21.9000	+0.922%	1	234	+26.849%
2026-01-02	21.6800	21.7000	21.6500	21.7000	-5.116%	22	234	+28.018%
2025-12-31	22.9000	23.0500	22.8700	22.8700	+3.018%	25	212	+21.469%
2025-12-22	22.2000	22.2000	22.2000	22.2000	+6.220%	6	206	+25.135%
2025-12-17	20.9000	20.9000	20.9000	20.9000	-2.564%	12	206	+32.919%
2025-12-16	21.4500	21.4500	21.4500	21.4500	-3.378%	17	194	+29.510%
2025-12-15	22.2000	22.2000	22.2000	22.2000	-11.200%	63	178	+25.135%
2025-12-04	25.0000	25.0000	25.0000	25.0000	-8.859%	10	126	+11.120%
2025-12-02	27.4300	27.4300	27.4300	27.4300	+2.542%	6	136	+1.276%
2025-12-01	26.4000	26.7500	26.4000	26.7500	+2.294%	122	137	+3.850%
2025-11-28	26.1500	26.1500	26.1500	26.1500	+17.528%	2	18	+6.233%
2025-11-20	22.2500	22.2500	22.2500	22.2500	-6.316%	1	18	+24.854%
2025-11-18	23.7500	23.7500	23.7500	23.7500	-10.445%	1	19	+16.968%
2025-11-17	26.5200	26.5200	26.5200	26.5200	-8.299%	1	20	+4.751%
2025-11-13	28.9200	28.9200	28.9200	28.9200	-6.649%	1	19	-3.942%
2025-11-12	30.9800	30.9800	30.9800	30.9800	+0.226%	1	18	-10.329%
2025-10-31	31.7300	31.7300	30.9100	30.9100	+39.864%	8	17	-10.126%
2025-10-30	23.3000	23.5600	22.1000	22.1000	-9.053%	6	9	+25.701%
2025-10-29	24.1700	24.3000	24.1700	24.3000	+12.500%	2	7	+14.321%
2025-10-27	21.4400	21.6000	21.4400	21.6000	+6.931%	2	8	+28.611%
2025-10-24	20.2000	20.2000	20.0500	20.2000	+3.590%	3	9	+37.525%
2025-10-23	19.2000	19.5000	19.1500	19.5000	0.000%	13	0	+42.462%